Siam Brothers Vietnam Joint Stock Company (SBV.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 10:57AM ICT. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 400 |
| 24 June 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 500 |
| 21 June 2024 | 10,400.00 | 10,650.00 | 10,250.00 | 10,650.00 | 10,650.00 | 2,800 |
| 20 June 2024 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 800 |
| 19 June 2024 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3,000 |
| 18 June 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1,400 |
| 17 June 2024 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 2,000 |
| 14 June 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 4,200 |
| 13 June 2024 | 10,200.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 2,400 |
| 12 June 2024 | 10,600.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 6,000 |
| 11 June 2024 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 2,200 |
| 10 June 2024 | 10,600.00 | 10,650.00 | 10,600.00 | 10,650.00 | 10,650.00 | 3,600 |
| 07 June 2024 | 10,750.00 | 10,750.00 | 10,150.00 | 10,650.00 | 10,650.00 | 13,500 |
| 06 June 2024 | 10,650.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1,700 |
| 05 June 2024 | 10,050.00 | 10,650.00 | 10,050.00 | 10,650.00 | 10,650.00 | 19,200 |
| 04 June 2024 | 10,250.00 | 10,650.00 | 10,200.00 | 10,650.00 | 10,650.00 | 1,400 |
| 03 June 2024 | 10,600.00 | 10,650.00 | 10,550.00 | 10,650.00 | 10,650.00 | 8,100 |
| 31 May 2024 | 10,600.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,100 |
| 30 May 2024 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 700 |
| 29 May 2024 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 500 |
| 28 May 2024 | 10,500.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,500 |
| 27 May 2024 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 24,500 |
| 24 May 2024 | 10,500.00 | 10,500.00 | 10,150.00 | 10,150.00 | 10,150.00 | 400 |
| 23 May 2024 | 10,400.00 | 10,700.00 | 10,100.00 | 10,400.00 | 10,400.00 | 21,100 |
| 22 May 2024 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2,900 |
| 21 May 2024 | 10,200.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,300 |
| 20 May 2024 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 9,700 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 10,500.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 2,500 |
| 15 May 2024 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 400 |
| 14 May 2024 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,900 |
| 13 May 2024 | 10,250.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 3,100 |
| 10 May 2024 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 6,700 |
| 09 May 2024 | 10,900.00 | 10,950.00 | 10,300.00 | 10,350.00 | 10,350.00 | 5,600 |
| 08 May 2024 | 10,950.00 | 11,000.00 | 10,300.00 | 10,950.00 | 10,950.00 | 5,200 |
| 07 May 2024 | 10,300.00 | 10,950.00 | 10,300.00 | 10,950.00 | 10,950.00 | 10,600 |
| 06 May 2024 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 3,700 |
| 03 May 2024 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | 300 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 500 |
| 25 Apr 2024 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 100 |
| 24 Apr 2024 | 10,450.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,650.00 | 3,900 |
| 23 Apr 2024 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 14,800 |
| 22 Apr 2024 | 9,920.00 | 10,500.00 | 9,920.00 | 10,500.00 | 10,500.00 | 1,200 |
| 19 Apr 2024 | 10,300.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | 700 |
| 16 Apr 2024 | 10,100.00 | 10,750.00 | 10,100.00 | 10,750.00 | 10,750.00 | 700 |
| 15 Apr 2024 | 10,900.00 | 10,950.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1,600 |
| 12 Apr 2024 | 11,250.00 | 11,350.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,300 |
| 11 Apr 2024 | 10,600.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 3,000 |
| 10 Apr 2024 | 11,300.00 | 11,300.00 | 10,600.00 | 11,250.00 | 11,250.00 | 6,200 |
| 09 Apr 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 100 |
| 08 Apr 2024 | 10,900.00 | 11,150.00 | 10,900.00 | 11,150.00 | 11,150.00 | 24,100 |
| 05 Apr 2024 | 10,900.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | 500 |
| 04 Apr 2024 | 10,600.00 | 11,000.00 | 10,550.00 | 10,550.00 | 10,550.00 | 8,200 |
| 03 Apr 2024 | 10,950.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | 7,400 |
| 02 Apr 2024 | 11,200.00 | 11,200.00 | 10,650.00 | 10,650.00 | 10,650.00 | 200 |
| 01 Apr 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,500 |
| 29 Mar 2024 | 11,000.00 | 11,000.00 | 10,550.00 | 10,950.00 | 10,950.00 | 600 |
| 28 Mar 2024 | 10,550.00 | 11,100.00 | 10,550.00 | 11,050.00 | 11,050.00 | 5,400 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,800 |
| 25 Mar 2024 | 11,150.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | 7,800 |
| 22 Mar 2024 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 7,700 |
| 21 Mar 2024 | 10,900.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 1,800 |
| 20 Mar 2024 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,100 |
| 19 Mar 2024 | 10,950.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 7,800 |
| 18 Mar 2024 | 10,800.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 6,400 |
| 15 Mar 2024 | 10,950.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 4,700 |
| 14 Mar 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 700 |
| 13 Mar 2024 | 11,150.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | 10,700 |
| 12 Mar 2024 | 11,250.00 | 11,250.00 | 10,900.00 | 11,100.00 | 11,100.00 | 593,816 |
| 11 Mar 2024 | 11,000.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | 5,700 |
| 08 Mar 2024 | 11,050.00 | 11,150.00 | 10,700.00 | 11,100.00 | 11,100.00 | 4,600 |
| 07 Mar 2024 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,200 |
| 06 Mar 2024 | 11,050.00 | 11,200.00 | 10,550.00 | 11,100.00 | 11,100.00 | 16,800 |
| 05 Mar 2024 | 11,250.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | 3,700 |
| 04 Mar 2024 | 10,800.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 32,900 |
| 01 Mar 2024 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,950.00 | 6,100 |
| 29 Feb 2024 | 10,950.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 2,100 |
| 28 Feb 2024 | 10,850.00 | 10,950.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,100 |
| 27 Feb 2024 | 10,700.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | 4,200 |
| 26 Feb 2024 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 3,800 |
| 23 Feb 2024 | 10,400.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | 50,800 |
| 22 Feb 2024 | 10,600.00 | 10,700.00 | 10,200.00 | 10,250.00 | 10,250.00 | 18,300 |
| 21 Feb 2024 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 13,400 |
| 20 Feb 2024 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 9,800 |
| 19 Feb 2024 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 10,550.00 | 6,600 |
| 16 Feb 2024 | 10,800.00 | 10,850.00 | 10,350.00 | 10,800.00 | 10,800.00 | 32,200 |
| 15 Feb 2024 | 10,900.00 | 11,000.00 | 10,200.00 | 10,800.00 | 10,800.00 | 4,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 10,700.00 | 11,000.00 | 10,000.00 | 10,900.00 | 10,900.00 | 12,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.